Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 28.33 28.78 28.33 28.62 152,011 +0.14(+0.49%)
Apr 29, 2003 28.60 28.78 28.29 28.49 52,356 -0.06(-0.21%)
Apr 28, 2003 28.23 28.68 28.23 28.55 34,398 +0.45(+1.62%)
Apr 25, 2003 28.29 28.43 28.00 28.09 187,168 -0.26(-0.91%)
Apr 24, 2003 28.62 28.64 28.25 28.35 81,443 -0.59(-2.04%)
Apr 23, 2003 28.66 29.02 28.51 28.94 185,397 +0.27(+0.95%)
Apr 22, 2003 27.69 28.70 27.68 28.66 141,893 +0.85(+3.06%)
Apr 21, 2003 27.97 28.03 27.75 27.81 51,597 -0.00(-0.01%)
Apr 17, 2003 27.68 27.91 27.50 27.82 40,215 +0.30(+1.09%)
Apr 16, 2003 28.09 28.15 27.48 27.52 63,485 -0.36(-1.30%)
Apr 15, 2003 27.48 27.93 27.48 27.88 115,589 +0.40(+1.47%)
Apr 14, 2003 26.96 27.50 26.96 27.48 52,356 +0.59(+2.21%)
Apr 11, 2003 27.08 27.20 26.83 26.88 20,740 +0.00(+0.00%)
Apr 10, 2003 26.67 26.88 26.61 26.88 13,911 +0.00(+0.01%)
Apr 09, 2003 26.98 27.37 26.71 26.88 77,396 -0.18(-0.67%)
Apr 08, 2003 26.88 27.19 26.85 27.06 111,289 +0.14(+0.51%)
Apr 07, 2003 27.52 27.85 26.92 26.92 327,797 -0.08(-0.29%)
Apr 04, 2003 26.98 27.09 26.81 27.00 102,183 +0.30(+1.11%)
Apr 03, 2003 26.88 27.08 26.71 26.71 155,299 -0.12(-0.44%)
Apr 02, 2003 26.85 27.10 26.74 26.83 135,317 +0.63(+2.42%)
Apr 01, 2003 25.80 26.30 25.66 26.19 15,428 +0.54(+2.10%)
Mar 31, 2003 25.90 25.90 25.62 25.66 95,101 -0.38(-1.47%)
Mar 28, 2003 26.13 26.25 26.00 26.04 20,740 -0.20(-0.77%)
Mar 27, 2003 26.19 26.39 25.89 26.24 51,344 -0.05(-0.20%)
Mar 26, 2003 26.53 26.53 26.17 26.29 52,103 -0.17(-0.64%)
Mar 25, 2003 26.17 26.58 26.12 26.46 48,815 +0.23(+0.87%)
Mar 24, 2003 26.39 26.57 26.13 26.23 93,837 -0.91(-3.36%)
Mar 21, 2003 26.79 27.18 26.49 27.15 101,677 +0.79(+3.02%)
Mar 20, 2003 26.37 26.65 25.94 26.35 88,019 +0.06(+0.23%)
Mar 19, 2003 26.02 26.29 26.00 26.29 81,443 +0.28(+1.06%)
Mar 18, 2003 26.17 26.17 25.86 26.02 96,619 +0.04(+0.15%)
Mar 17, 2003 24.99 26.09 24.95 25.98 153,781 +0.93(+3.69%)
Mar 14, 2003 25.19 25.42 24.97 25.05 33,386 +0.05(+0.19%)
Mar 13, 2003 24.75 25.00 24.42 25.00 89,284 +0.89(+3.67%)
Mar 12, 2003 24.06 24.14 23.64 24.12 155,804 +0.08(+0.33%)
Mar 11, 2003 24.63 24.65 24.04 24.04 207,149 -0.51(-2.09%)
Mar 10, 2003 25.23 25.23 24.53 24.55 62,979 -0.83(-3.26%)
Mar 07, 2003 24.87 25.44 24.87 25.38 25,293 +0.09(+0.38%)
Mar 06, 2003 25.37 25.62 25.27 25.28 24,281 -0.26(-1.02%)
Mar 05, 2003 25.30 25.68 25.30 25.54 26,557 +0.24(+0.94%)
Mar 04, 2003 25.62 25.62 25.31 25.31 55,391 -0.31(-1.22%)
Mar 03, 2003 25.94 26.21 25.58 25.62 46,539 -0.11(-0.42%)
Feb 28, 2003 25.97 26.07 25.73 25.73 14,417 -0.06(-0.21%)
Feb 27, 2003 25.44 25.87 25.39 25.78 62,220 +0.42(+1.65%)
Feb 26, 2003 25.61 25.64 25.30 25.36 36,421 -0.28(-1.09%)
Feb 25, 2003 25.24 25.73 25.13 25.64 109,771 +0.17(+0.67%)
Feb 24, 2003 25.82 25.82 25.44 25.47 151,505 -0.60(-2.29%)
Feb 21, 2003 25.78 26.11 25.62 26.07 101,424 +0.28(+1.09%)
Feb 20, 2003 25.92 25.99 25.70 25.79 67,279 -0.09(-0.35%)
Feb 19, 2003 25.94 25.97 25.74 25.88 150,240 -0.08(-0.29%)
Feb 18, 2003 26.00 26.15 25.90 25.96 99,148 +0.28(+1.08%)
Feb 14, 2003 25.15 25.68 25.09 25.68 59,944 +0.63(+2.51%)
Feb 13, 2003 25.07 25.22 24.81 25.05 85,996 +0.09(+0.38%)
Feb 12, 2003 25.51 25.51 24.95 24.96 106,989 -0.35(-1.37%)
Feb 11, 2003 25.78 25.86 25.17 25.30 144,676 -0.24(-0.93%)
Feb 10, 2003 25.38 25.62 25.21 25.54 33,386 +0.20(+0.78%)
Feb 07, 2003 25.80 25.84 25.32 25.34 70,820 -0.24(-0.93%)
Feb 06, 2003 25.85 25.90 25.52 25.58 118,624 -0.38(-1.45%)
Feb 05, 2003 26.19 26.57 25.90 25.96 38,951 -0.17(-0.65%)
Feb 04, 2003 26.17 26.17 25.90 26.13 61,209 -0.50(-1.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.